NASDAQ : AHCO
AdaptHealth Corp. — Price history
Healthcare · Medical Devices · United States
Last price 5.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 775.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AdaptHealth Corp. (AHCO) closed at 5.81 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6 | 6.04 | 5.78 | 5.81 | 2,225,391 | -2.02% |
| 2026-10-29 | 6.12 | 6.17 | 5.905 | 5.93 | 2,084,579 | -1.66% |
| 2026-10-28 | 5.82 | 6.075 | 5.82 | 6.03 | 1,558,591 | +3.08% |
| 2026-10-27 | 5.94 | 6.05 | 5.685 | 5.85 | 2,665,221 | -1.35% |
| 2026-10-26 | 6.02 | 6.07 | 5.845 | 5.93 | 1,746,588 | -1.50% |
| 2026-10-23 | 6.13 | 6.15 | 5.96 | 6.02 | 1,640,862 | -2.43% |
| 2026-10-22 | 6.12 | 6.225 | 6 | 6.17 | 2,181,370 | +1.15% |
| 2026-10-21 | 6.11 | 6.2 | 6.025 | 6.1 | 1,345,850 | +0.00% |
| 2026-10-20 | 5.94 | 6.115 | 5.88 | 6.1 | 2,243,204 | +3.74% |
| 2026-10-19 | 6 | 6.07 | 5.7 | 5.88 | 3,432,328 | -2.33% |
| 2026-10-16 | 6.43 | 6.45 | 6 | 6.02 | 2,091,094 | -5.79% |
| 2026-10-15 | 6.25 | 6.41 | 6.166 | 6.39 | 1,611,360 | +2.24% |
| 2026-10-14 | 6.32 | 6.38 | 6.2 | 6.25 | 1,824,959 | -1.26% |
| 2026-10-13 | 6.2 | 6.42 | 6.18 | 6.33 | 2,164,065 | +3.09% |
| 2026-10-12 | 6.07 | 6.18 | 6.03 | 6.14 | 1,533,494 | +1.32% |
| 2026-10-09 | 6.1 | 6.105 | 5.965 | 6.06 | 1,456,057 | -0.08% |
| 2026-10-08 | 5.85 | 6.11 | 5.82 | 6.065 | 3,037,832 | +3.15% |
| 2026-10-07 | 5.77 | 6.055 | 5.68 | 5.88 | 2,884,618 | +1.91% |
| 2026-10-06 | 5.76 | 5.89 | 5.72 | 5.77 | 2,529,967 | +0.52% |
| 2026-10-05 | 5.52 | 5.83 | 5.51 | 5.74 | 3,264,127 | +2.50% |
| 2026-10-02 | 5.73 | 5.8 | 5.6 | 5.6 | 1,733,578 | -1.41% |
| 2026-10-01 | 5.65 | 5.73 | 5.5 | 5.68 | 2,028,338 | +0.71% |
| 2026-09-30 | 5.69 | 5.72 | 5.53 | 5.64 | 2,079,292 | -0.53% |
| 2026-09-29 | 5.62 | 5.71 | 5.56 | 5.67 | 2,453,994 | +0.35% |
| 2026-09-28 | 5.64 | 5.71 | 5.53 | 5.65 | 1,589,553 | +0.18% |
| 2026-09-25 | 5.58 | 5.665 | 5.52 | 5.64 | 1,354,334 | +1.26% |
| 2026-09-24 | 5.65 | 5.755 | 5.56 | 5.57 | 2,097,943 | -2.28% |
| 2026-09-23 | 5.77 | 5.81 | 5.64 | 5.7 | 1,986,530 | -1.21% |
| 2026-09-22 | 5.79 | 5.89 | 5.715 | 5.77 | 2,763,354 | +0.35% |
| 2026-09-21 | 5.74 | 5.89 | 5.592 | 5.75 | 2,779,906 | +0.70% |
| 2026-09-18 | 5.76 | 5.87 | 5.68 | 5.71 | 4,977,191 | -0.87% |
| 2026-09-17 | 5.97 | 5.97 | 5.645 | 5.76 | 2,458,141 | -2.54% |
| 2026-09-16 | 5.82 | 6.075 | 5.78 | 5.91 | 2,534,263 | +1.55% |
| 2026-09-15 | 5.87 | 5.872 | 5.72 | 5.82 | 3,513,387 | -1.02% |
| 2026-09-14 | 6.13 | 6.24 | 5.855 | 5.88 | 3,721,516 | -2.97% |
| 2026-09-11 | 5.95 | 6.1 | 5.87 | 6.06 | 2,082,098 | +3.59% |
| 2026-09-10 | 5.75 | 5.91 | 5.71 | 5.85 | 3,225,865 | +2.63% |
| 2026-09-09 | 5.92 | 5.99 | 5.605 | 5.7 | 3,573,403 | -7.92% |
| 2026-09-08 | 6.48 | 6.52 | 6.105 | 6.19 | 2,893,746 | -4.62% |
| 2026-09-04 | 6.32 | 6.52 | 6.243 | 6.49 | 2,614,813 | +1.09% |
| 2026-09-03 | 6.12 | 6.455 | 6.03 | 6.42 | 3,210,980 | +6.29% |
| 2026-09-02 | 5.6 | 6.14 | 5.56 | 6.04 | 3,666,611 | +9.62% |
| 2026-09-01 | 5.58 | 5.704 | 5.455 | 5.51 | 2,377,500 | -1.43% |
| 2026-08-31 | 5.83 | 5.83 | 5.545 | 5.59 | 2,615,863 | -3.45% |
| 2026-08-28 | 5.8 | 5.885 | 5.77 | 5.79 | 1,759,261 | -0.17% |
| 2026-08-27 | 5.66 | 5.835 | 5.53 | 5.8 | 2,251,934 | +2.29% |
| 2026-08-26 | 5.47 | 5.685 | 5.39 | 5.67 | 2,255,904 | +3.47% |
| 2026-08-25 | 5.62 | 5.67 | 5.45 | 5.48 | 4,082,913 | -2.66% |
| 2026-08-24 | 5.63 | 5.66 | 5.555 | 5.63 | 1,743,530 | +0.00% |
| 2026-08-21 | 5.41 | 5.64 | 5.36 | 5.63 | 1,918,428 | +4.45% |
| 2026-08-20 | 5.61 | 5.695 | 5.32 | 5.39 | 2,693,878 | -4.77% |
| 2026-08-19 | 5.88 | 5.94 | 5.63 | 5.66 | 2,664,781 | -2.75% |
| 2026-08-18 | 5.8 | 5.95 | 5.72 | 5.82 | 3,159,126 | +0.17% |
| 2026-08-17 | 5.89 | 5.93 | 5.71 | 5.81 | 2,588,117 | +0.00% |
| 2026-08-14 | 5.7 | 5.905 | 5.69 | 5.81 | 2,351,306 | +1.93% |
| 2026-08-13 | 5.79 | 5.94 | 5.69 | 5.7 | 2,512,828 | -1.21% |
| 2026-08-12 | 5.61 | 5.86 | 5.57 | 5.77 | 4,282,073 | +2.12% |
| 2026-08-11 | 5.4 | 5.83 | 5.375 | 5.65 | 5,296,609 | +8.24% |
| 2026-08-10 | 5.59 | 5.61 | 5.21 | 5.22 | 7,446,327 | -8.26% |
| 2026-08-07 | 6.03 | 6.07 | 5.665 | 5.69 | 5,621,045 | -5.87% |
| 2026-08-06 | 6.44 | 6.46 | 5.89 | 6.045 | 10,705,786 | -6.93% |
| 2026-08-05 | 6.76 | 6.98 | 6.345 | 6.495 | 9,996,027 | -3.20% |
| 2026-08-04 | 6.675 | 7.03 | 6.14 | 6.71 | 19,045,267 | -38.04% |
| 2026-08-03 | 10.97 | 11.24 | 10.71 | 10.83 | 1,793,485 | +0.28% |
| 2026-07-31 | 10.62 | 10.81 | 10.44 | 10.8 | 745,993 | +1.12% |
| 2026-07-30 | 10.64 | 11.11 | 10.6 | 10.68 | 929,591 | -1.02% |
| 2026-07-29 | 11.22 | 11.25 | 10.68 | 10.79 | 928,724 | -3.83% |
| 2026-07-28 | 11.12 | 11.295 | 11 | 11.22 | 771,747 | +2.37% |
| 2026-07-27 | 10.662 | 11.13 | 10.662 | 10.96 | 967,288 | +1.86% |
| 2026-07-24 | 10.63 | 10.9 | 10.47 | 10.76 | 821,521 | +2.77% |
| 2026-07-23 | 10.8 | 10.83 | 10.37 | 10.47 | 1,022,225 | -3.77% |
| 2026-07-22 | 11.32 | 11.37 | 10.86 | 10.88 | 917,232 | -2.94% |
| 2026-07-21 | 11.55 | 11.7 | 11 | 11.21 | 1,736,419 | +2.09% |
| 2026-07-20 | 10.91 | 11.25 | 10.77 | 10.98 | 1,336,508 | +0.18% |
| 2026-07-17 | 10.81 | 11.03 | 10.795 | 10.96 | 747,948 | +0.55% |
| 2026-07-16 | 10.7 | 11 | 10.66 | 10.9 | 1,044,934 | +2.93% |
| 2026-07-15 | 10.27 | 10.74 | 10.13 | 10.59 | 1,241,814 | +3.93% |
| 2026-07-14 | 10.27 | 10.295 | 9.97 | 10.19 | 855,577 | -0.97% |
| 2026-07-13 | 10.24 | 10.53 | 10.235 | 10.29 | 1,054,420 | +0.68% |
| 2026-07-10 | 10.17 | 10.26 | 9.945 | 10.22 | 1,117,169 | +0.59% |
| 2026-07-09 | 9.93 | 10.18 | 9.74 | 10.16 | 981,210 | +1.70% |
| 2026-07-08 | 10.05 | 10.135 | 9.93 | 9.99 | 1,315,886 | -1.58% |
| 2026-07-07 | 10.4 | 10.46 | 10.14 | 10.15 | 949,636 | -1.17% |
| 2026-07-06 | 10.61 | 10.76 | 10.223 | 10.27 | 1,207,196 | -4.55% |
| 2026-07-02 | 10.6 | 10.83 | 10.6 | 10.76 | 729,682 | +1.51% |
| 2026-07-01 | 10.44 | 10.95 | 10.44 | 10.6 | 1,461,202 | +1.73% |
| 2026-06-30 | 10.21 | 10.465 | 9.91 | 10.42 | 1,570,883 | +2.06% |
| 2026-06-29 | 10.38 | 10.44 | 10.14 | 10.21 | 1,889,046 | -0.78% |
| 2026-06-26 | 10.05 | 10.32 | 9.91 | 10.29 | 4,334,829 | +2.69% |
| 2026-06-25 | 10.04 | 10.15 | 9.76 | 10.02 | 2,068,920 | -0.10% |
| 2026-06-24 | 9.7 | 10.22 | 9.68 | 10.03 | 2,434,997 | +3.40% |
| 2026-06-23 | 9.71 | 9.785 | 9.63 | 9.7 | 2,019,887 | +0.41% |
| 2026-06-22 | 9.66 | 9.73 | 9.555 | 9.66 | 1,394,599 | +0.10% |
| 2026-06-18 | 9.55 | 9.7 | 9.53 | 9.65 | 2,315,745 | +1.26% |
| 2026-06-17 | 10.14 | 10.14 | 9.445 | 9.53 | 2,337,718 | -6.02% |
| 2026-06-16 | 9.99 | 10.43 | 9.99 | 10.14 | 1,439,017 | +1.81% |
| 2026-06-15 | 10.17 | 10.195 | 9.895 | 9.96 | 1,225,634 | -1.97% |
| 2026-06-12 | 10.1 | 10.275 | 10.095 | 10.16 | 769,496 | +0.59% |
| 2026-06-11 | 9.92 | 10.16 | 9.76 | 10.1 | 904,591 | +1.71% |
| 2026-06-10 | 9.89 | 10.11 | 9.805 | 9.93 | 906,854 | +1.22% |
| 2026-06-09 | 9.68 | 9.92 | 9.67 | 9.81 | 895,335 | +1.66% |
| 2026-06-08 | 9.89 | 9.925 | 9.59 | 9.65 | 908,108 | -2.43% |
| 2026-06-05 | 9.83 | 10.07 | 9.76 | 9.89 | 920,386 | +1.64% |
| 2026-06-04 | 9.85 | 9.96 | 9.645 | 9.73 | 1,245,802 | +0.10% |
| 2026-06-03 | 9.695 | 9.765 | 9.515 | 9.72 | 1,526,346 | +0.73% |
| 2026-06-02 | 9.83 | 9.98 | 9.59 | 9.65 | 1,798,246 | -2.82% |
| 2026-06-01 | 10.06 | 10.15 | 9.72 | 9.93 | 1,944,703 | -1.97% |
| 2026-05-29 | 10.32 | 10.39 | 10.06 | 10.13 | 1,451,888 | -2.13% |
| 2026-05-28 | 10.31 | 10.39 | 10.05 | 10.35 | 1,503,688 | -0.10% |
| 2026-05-27 | 10.39 | 10.5 | 10.245 | 10.36 | 825,773 | +0.00% |
| 2026-05-26 | 10.4 | 10.53 | 10.24 | 10.36 | 826,663 | -0.86% |
| 2026-05-22 | 10.53 | 10.57 | 10.385 | 10.45 | 730,698 | -0.76% |
| 2026-05-21 | 10.39 | 10.565 | 10.11 | 10.53 | 755,240 | +0.48% |
| 2026-05-20 | 10.35 | 10.565 | 10.18 | 10.48 | 1,101,677 | +1.26% |
| 2026-05-19 | 10.72 | 10.72 | 10.26 | 10.35 | 1,387,628 | -3.45% |
| 2026-05-18 | 10.7 | 11.03 | 10.655 | 10.72 | 1,342,145 | +0.56% |
| 2026-05-15 | 10.78 | 10.78 | 10.56 | 10.66 | 1,130,695 | -0.74% |
| 2026-05-14 | 10.73 | 10.95 | 10.66 | 10.74 | 1,247,173 | -0.65% |
| 2026-05-13 | 11.19 | 11.24 | 10.77 | 10.81 | 1,863,654 | -3.91% |
| 2026-05-12 | 11.26 | 11.54 | 10.94 | 11.25 | 1,869,444 | +0.09% |